TOTVS S.A. (TTVSY)
OTCMKTS · Delayed Price · Currency is USD
15.15
-0.25 (-1.63%)
Jul 18, 2025, 4:00 PM EDT
TOTVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 15.47 | 15.62 | 15.21 | 15.62 | 15.62 | 3.08% | 5,892 |
| Jul 18, 2025 | 15.33 | 15.54 | 15.08 | 15.15 | 15.15 | -1.63% | 4,012 |
| Jul 17, 2025 | 14.75 | 15.52 | 14.75 | 15.40 | 15.40 | 1.32% | 5,564 |
| Jul 16, 2025 | 15.70 | 15.70 | 15.10 | 15.20 | 15.20 | 0.13% | 14,493 |
| Jul 15, 2025 | 14.89 | 15.26 | 14.89 | 15.18 | 15.18 | 3.12% | 60,474 |
| Jul 14, 2025 | 15.02 | 15.02 | 14.70 | 14.72 | 14.72 | -0.44% | 9,867 |
| Jul 11, 2025 | 14.95 | 14.95 | 14.70 | 14.79 | 14.79 | -2.02% | 63,800 |
| Jul 10, 2025 | 15.07 | 15.09 | 14.93 | 15.09 | 15.09 | -3.08% | 23,350 |
| Jul 9, 2025 | 15.56 | 15.70 | 15.07 | 15.57 | 15.57 | 5.13% | 6,438 |
| Jul 8, 2025 | 15.36 | 15.70 | 14.81 | 14.81 | 14.81 | -1.00% | 37,363 |
| Jul 7, 2025 | 15.83 | 15.83 | 14.94 | 14.96 | 14.96 | -5.20% | 21,783 |
| Jul 3, 2025 | 15.40 | 15.95 | 15.40 | 15.78 | 15.78 | 1.54% | 17,190 |
| Jul 2, 2025 | 15.92 | 15.92 | 15.40 | 15.54 | 15.54 | -1.18% | 52,499 |
| Jul 1, 2025 | 15.60 | 15.85 | 15.44 | 15.73 | 15.73 | 1.36% | 3,620 |
| Jun 30, 2025 | 14.77 | 15.51 | 14.77 | 15.51 | 15.51 | 3.50% | 50,691 |
| Jun 27, 2025 | 14.99 | 15.20 | 14.77 | 14.99 | 14.94 | 2.95% | 3,061 |
| Jun 26, 2025 | 14.60 | 15.46 | 14.55 | 14.56 | 14.51 | -12.29% | 7,099 |
| Jun 25, 2025 | 15.01 | 16.60 | 14.83 | 16.60 | 16.54 | 5.46% | 12,286 |
| Jun 24, 2025 | 15.84 | 15.84 | 15.13 | 15.74 | 15.69 | 2.94% | 6,119 |
| Jun 23, 2025 | 15.05 | 15.40 | 14.60 | 15.29 | 15.24 | 2.62% | 5,082 |
| Jun 20, 2025 | 15.46 | 15.71 | 14.55 | 14.90 | 14.85 | -0.07% | 7,108 |
| Jun 18, 2025 | 15.40 | 15.53 | 14.91 | 14.91 | 14.86 | -1.52% | 8,990 |
| Jun 17, 2025 | 15.59 | 15.59 | 15.08 | 15.14 | 15.09 | 0.46% | 5,275 |
| Jun 16, 2025 | 15.03 | 15.12 | 14.81 | 15.07 | 15.02 | -1.31% | 16,311 |
| Jun 13, 2025 | 15.18 | 15.27 | 14.82 | 15.27 | 15.22 | 1.33% | 5,354 |
| Jun 12, 2025 | 14.27 | 15.07 | 14.27 | 15.07 | 15.02 | 5.61% | 64,083 |
| Jun 11, 2025 | 14.88 | 14.97 | 14.27 | 14.27 | 14.22 | -3.45% | 10,982 |
| Jun 10, 2025 | 14.89 | 14.89 | 14.72 | 14.78 | 14.73 | 3.57% | 9,172 |
| Jun 9, 2025 | 14.88 | 14.88 | 14.27 | 14.27 | 14.22 | -2.63% | 7,492 |
| Jun 6, 2025 | 14.69 | 14.69 | 14.50 | 14.66 | 14.60 | -0.34% | 6,940 |
| Jun 5, 2025 | 14.66 | 14.95 | 14.50 | 14.71 | 14.65 | -2.16% | 9,795 |
| Jun 4, 2025 | 14.98 | 15.08 | 14.77 | 15.03 | 14.98 | 0.70% | 4,562 |
| Jun 3, 2025 | 14.71 | 14.93 | 14.68 | 14.93 | 14.87 | -1.42% | 6,952 |
| Jun 2, 2025 | 14.81 | 15.14 | 14.71 | 15.14 | 15.09 | 1.22% | 7,764 |
| May 30, 2025 | 14.93 | 15.10 | 14.93 | 14.96 | 14.91 | -0.35% | 5,829 |
| May 29, 2025 | 15.43 | 15.62 | 14.97 | 15.01 | 14.96 | -1.38% | 665,647 |
| May 28, 2025 | 15.80 | 15.80 | 15.08 | 15.22 | 15.17 | -0.49% | 7,761 |
| May 27, 2025 | 15.00 | 15.68 | 15.00 | 15.30 | 15.24 | 1.63% | 8,935 |
| May 23, 2025 | 14.71 | 15.30 | 14.71 | 15.05 | 15.00 | 1.73% | 9,950 |
| May 22, 2025 | 15.23 | 15.30 | 14.79 | 14.79 | 14.74 | 0.64% | 122,691 |
| May 21, 2025 | 14.74 | 14.74 | 14.54 | 14.70 | 14.65 | -0.66% | 31,345 |
| May 20, 2025 | 14.79 | 15.00 | 14.63 | 14.80 | 14.75 | -2.13% | 60,437 |
| May 19, 2025 | 14.99 | 15.17 | 14.57 | 15.12 | 15.07 | 1.48% | 14,068 |
| May 16, 2025 | 14.47 | 14.90 | 14.39 | 14.90 | 14.85 | 3.47% | 9,297 |
| May 15, 2025 | 13.78 | 14.57 | 13.78 | 14.40 | 14.35 | -0.71% | 10,574 |
| May 14, 2025 | 14.69 | 14.87 | 14.30 | 14.50 | 14.45 | -2.47% | 10,426 |
| May 13, 2025 | 14.20 | 14.87 | 14.07 | 14.87 | 14.82 | 9.02% | 10,834 |
| May 12, 2025 | 13.79 | 14.24 | 13.64 | 13.64 | 13.59 | 0.15% | 34,097 |
| May 9, 2025 | 13.28 | 14.03 | 13.28 | 13.62 | 13.57 | 1.53% | 59,873 |
| May 8, 2025 | 13.33 | 13.53 | 13.25 | 13.42 | 13.37 | 4.60% | 17,831 |